ASX - Delayed Quote AUD

GreenX Metals Limited (GRX.AX)

0.7400

-0.0750

(-9.20%)

At close: 2:01:52 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.7700	0.7700	0.7400	0.7400	0.7400	128,321
May 21, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	6,097
May 20, 2025	0.7700	0.8200	0.7700	0.8200	0.8200	212,862
May 19, 2025	0.7500	0.7550	0.7300	0.7550	0.7550	113,209
May 16, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 15, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 14, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 13, 2025	0.7700	0.7700	0.7400	0.7450	0.7450	79,346
May 12, 2025	0.7700	0.7700	0.7500	0.7700	0.7700	18,873
May 9, 2025	0.7825	0.7825	0.7700	0.7700	0.7700	990
May 8, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	57,412
May 7, 2025	0.7900	0.7900	0.7650	0.7650	0.7650	2,250
May 6, 2025	0.8050	0.8100	0.7900	0.8100	0.8100	119,874
May 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 2, 2025	0.7500	0.7800	0.7500	0.7800	0.7800	4,811
May 1, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 30, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	19,200
Apr 29, 2025	0.7700	0.7700	0.7650	0.7650	0.7650	6,662
Apr 28, 2025	0.7550	0.7850	0.7450	0.7850	0.7850	25,122
Apr 24, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	327
Apr 23, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 22, 2025	0.7800	0.7950	0.7800	0.7950	0.7950	7,415
Apr 17, 2025	0.7700	0.7800	0.7700	0.7700	0.7700	75,568
Apr 16, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Apr 15, 2025	0.7950	0.8000	0.7950	0.7950	0.7950	13,471
Apr 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	3,203
Apr 11, 2025	0.7600	0.8000	0.7600	0.7750	0.7750	68,388
Apr 10, 2025	0.7350	0.7900	0.7200	0.7200	0.7200	28,315
Apr 9, 2025	0.7700	0.7750	0.7300	0.7750	0.7750	57,915
Apr 8, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
Apr 7, 2025	0.7800	0.8000	0.7600	0.7600	0.7600	50,300
Apr 4, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,100
Apr 3, 2025	0.8400	0.8400	0.8200	0.8200	0.8200	17,814
Apr 2, 2025	0.8350	0.8400	0.8350	0.8400	0.8400	1,118
Apr 1, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	23,073
Mar 31, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	12,424
Mar 28, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	6
Mar 27, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	252
Mar 26, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	96,847
Mar 25, 2025	0.8450	0.8450	0.8450	0.8450	0.8450	1,365
Mar 24, 2025	0.8450	0.8500	0.8450	0.8500	0.8500	473
Mar 21, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 20, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	10,000
Mar 19, 2025	0.8500	0.8500	0.8450	0.8450	0.8450	6,376
Mar 18, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	1,104
Mar 17, 2025	0.8650	0.8750	0.8550	0.8750	0.8750	21,289
Mar 14, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	28,423
Mar 13, 2025	0.8600	0.8750	0.8600	0.8600	0.8600	373,396
Mar 12, 2025	0.8700	0.8700	0.8500	0.8600	0.8600	24,634
Mar 11, 2025	0.8600	0.8650	0.8450	0.8500	0.8500	260,939
Mar 10, 2025	0.8400	0.8650	0.8400	0.8500	0.8500	104,126
Mar 7, 2025	0.8175	0.8300	0.8050	0.8300	0.8300	15,381
Mar 6, 2025	0.8150	0.8225	0.8100	0.8150	0.8150	126,221
Mar 5, 2025	0.8000	0.8000	0.7950	0.7950	0.7950	68,488
Mar 4, 2025	0.7700	0.7800	0.7700	0.7800	0.7800	32,746
Mar 3, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	15,504
Feb 28, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Feb 27, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	341
Feb 26, 2025	0.7350	0.7750	0.7350	0.7750	0.7750	70,819
Feb 25, 2025	0.7550	0.7600	0.7500	0.7500	0.7500	7,892
Feb 24, 2025	0.7600	0.7950	0.7550	0.7600	0.7600	52,565
Feb 21, 2025	0.7700	0.7750	0.7650	0.7650	0.7650	8,260
Feb 20, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	9,661
Feb 19, 2025	0.7650	0.7800	0.7650	0.7800	0.7800	4,942
Feb 18, 2025	0.7600	0.8000	0.7600	0.7650	0.7650	16,456
Feb 17, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	10,970
Feb 14, 2025	0.7750	0.7750	0.7600	0.7750	0.7750	13,662
Feb 13, 2025	0.8000	0.8100	0.7950	0.7950	0.7950	6,424
Feb 12, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	8,807
Feb 11, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	15,508
Feb 10, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	8,673
Feb 7, 2025	0.8150	0.8300	0.7800	0.7900	0.7900	24,312
Feb 6, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	7,833
Feb 5, 2025	0.7850	0.7850	0.7800	0.7800	0.7800	9,778
Feb 4, 2025	0.8100	0.8250	0.7800	0.7800	0.7800	17,500
Feb 3, 2025	0.8000	0.8000	0.7800	0.7950	0.7950	87,421
Jan 31, 2025	0.8000	0.8000	0.7700	0.7750	0.7750	20,186
Jan 30, 2025	0.7650	0.7850	0.7650	0.7850	0.7850	25,919
Jan 29, 2025	0.7900	0.7900	0.7700	0.7700	0.7700	98,030
Jan 28, 2025	0.7950	0.8000	0.7900	0.8000	0.8000	23,285
Jan 24, 2025	0.7600	0.7900	0.7550	0.7750	0.7750	116,161
Jan 23, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	49,822
Jan 22, 2025	0.7600	0.7700	0.7500	0.7550	0.7550	46,559
Jan 21, 2025	0.7650	0.7950	0.7200	0.7600	0.7600	89,420
Jan 20, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	6,172
Jan 17, 2025	0.7250	0.7600	0.7200	0.7200	0.7200	52,248
Jan 16, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	73,290
Jan 15, 2025	0.7150	0.7200	0.7100	0.7150	0.7150	168,651
Jan 14, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	678
Jan 13, 2025	0.7300	0.7300	0.7100	0.7300	0.7300	120,113
Jan 10, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 9, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	15,004
Jan 8, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	24,653
Jan 7, 2025	0.7700	0.7700	0.7500	0.7500	0.7500	36,700
Jan 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	42,157
Jan 3, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	10,262
Jan 2, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Dec 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	45,121
Dec 30, 2024	0.6650	0.6800	0.6650	0.6800	0.6800	37,551
Dec 27, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Dec 24, 2024	0.6750	0.6750	0.6650	0.6650	0.6650	56,112
Dec 23, 2024	0.6500	0.6675	0.6500	0.6650	0.6650	52,114
Dec 20, 2024	0.6800	0.6800	0.6650	0.6650	0.6650	28,607
Dec 19, 2024	0.6750	0.6750	0.6650	0.6750	0.6750	158,292
Dec 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	25,000
Dec 17, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	16,458
Dec 16, 2024	0.6450	0.6650	0.6450	0.6650	0.6650	47,394
Dec 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	25,000
Dec 12, 2024	0.6500	0.6650	0.6500	0.6600	0.6600	55,726
Dec 11, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Dec 10, 2024	0.6600	0.6800	0.6400	0.6650	0.6650	102,214
Dec 9, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	39,540
Dec 6, 2024	0.6550	0.6600	0.6500	0.6500	0.6500	16,042
Dec 5, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	19,999
Dec 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	21,568
Dec 3, 2024	0.6750	0.6750	0.6550	0.6650	0.6650	27,359
Dec 2, 2024	0.6800	0.6800	0.6750	0.6750	0.6750	29,247
Nov 29, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	32,505
Nov 28, 2024	0.6600	0.6700	0.6600	0.6650	0.6650	126,199
Nov 27, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	5,000
Nov 26, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Nov 25, 2024	0.6450	0.6450	0.6250	0.6250	0.6250	44
Nov 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	9,410
Nov 21, 2024	0.6550	0.6650	0.6500	0.6500	0.6500	14,047
Nov 20, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	63,542
Nov 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	23,500
Nov 18, 2024	0.6700	0.6750	0.6650	0.6750	0.6750	13,095
Nov 15, 2024	0.7050	0.7050	0.6900	0.6900	0.6900	65,418
Nov 14, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Nov 13, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	29,953
Nov 12, 2024	0.7500	0.7600	0.7300	0.7300	0.7300	79,294
Nov 11, 2024	0.7750	0.7950	0.7300	0.7300	0.7300	116,283
Nov 8, 2024	0.7700	0.7850	0.7700	0.7700	0.7700	22,658
Nov 7, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 6, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Nov 5, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	87,573
Nov 4, 2024	0.7850	0.8000	0.7700	0.8000	0.8000	43,803
Nov 1, 2024	0.7900	0.7900	0.7650	0.7700	0.7700	218,489
Oct 31, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	41,393
Oct 30, 2024	0.7600	0.7950	0.7500	0.7950	0.7950	98,279
Oct 29, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	18,476
Oct 28, 2024	0.7650	0.7800	0.7650	0.7800	0.7800	12,675
Oct 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	16,874
Oct 24, 2024	0.7700	0.8050	0.7700	0.8050	0.8050	8,660
Oct 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	19,444
Oct 22, 2024	0.7950	0.7950	0.7850	0.7850	0.7850	28,263
Oct 21, 2024	0.8050	0.8100	0.8000	0.8100	0.8100	39,797
Oct 18, 2024	0.8050	0.8050	0.8000	0.8050	0.8050	19,307
Oct 17, 2024	0.8700	0.8700	0.8200	0.8350	0.8350	125,686
Oct 16, 2024	0.8200	0.8450	0.8200	0.8250	0.8250	34,000
Oct 15, 2024	0.7800	0.7950	0.7800	0.7850	0.7850	227,909
Oct 14, 2024	0.7500	0.7800	0.7500	0.7600	0.7600	183,579
Oct 11, 2024	0.7500	0.7800	0.7450	0.7500	0.7500	304,059
Oct 10, 2024	0.8200	0.8200	0.7750	0.7800	0.7800	284,508
Oct 9, 2024	0.9200	0.9200	0.7900	0.8000	0.8000	675,158
Oct 8, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct 7, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	4,438
Oct 4, 2024	0.6850	0.6950	0.6850	0.6950	0.6950	19,471
Oct 3, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	8,066
Oct 2, 2024	0.6750	0.6800	0.6750	0.6800	0.6800	497
Oct 1, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 30, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	278
Sep 24, 2024	0.6550	0.6750	0.6550	0.6750	0.6750	15,447
Sep 23, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	923
Sep 20, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 16, 2024	0.6800	0.6800	0.6650	0.6700	0.6700	9,012
Sep 13, 2024	0.6450	0.6450	0.6250	0.6350	0.6350	2,752
Sep 12, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 11, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 10, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 9, 2024	0.6950	0.6950	0.6850	0.6850	0.6850	5,524
Sep 6, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,955
Sep 5, 2024	0.7000	0.7000	0.6850	0.6850	0.6850	4,001
Sep 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 3, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sep 2, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Aug 29, 2024	0.7250	0.7250	0.7200	0.7200	0.7200	5,206
Aug 28, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	20
Aug 27, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	11,408
Aug 26, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	9,468
Aug 23, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Aug 22, 2024	0.7000	0.7350	0.7000	0.7350	0.7350	36,781
Aug 21, 2024	0.6900	0.6900	0.6550	0.6550	0.6550	10,016
Aug 20, 2024	0.7150	0.7150	0.6950	0.6950	0.6950	195,793
Aug 19, 2024	0.7250	0.7250	0.7100	0.7100	0.7100	123,764
Aug 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	110,795
Aug 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 14, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 13, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	8,003
Aug 12, 2024	0.7650	0.7950	0.7650	0.7950	0.7950	13,014
Aug 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 8, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	7
Aug 7, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Aug 6, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	5,006
Aug 5, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	20,381
Aug 2, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Aug 1, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jul 31, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jul 30, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jul 29, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jul 26, 2024	0.8000	0.8150	0.8000	0.8150	0.8150	65,222
Jul 25, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 24, 2024	0.8250	0.8250	0.8200	0.8200	0.8200	5,989
Jul 23, 2024	0.8300	0.8300	0.8125	0.8200	0.8200	58,687
Jul 22, 2024	0.8300	0.8450	0.8300	0.8450	0.8450	8,248
Jul 19, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Jul 18, 2024	0.8450	0.8650	0.8450	0.8650	0.8650	39,609
Jul 17, 2024	0.8600	0.8600	0.8450	0.8450	0.8450	5,307
Jul 16, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	47,849
Jul 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,607
Jul 12, 2024	0.8800	0.9000	0.8800	0.9000	0.9000	16,226
Jul 11, 2024	0.8750	0.8800	0.8750	0.8800	0.8800	1,864
Jul 10, 2024	0.8750	0.8775	0.8750	0.8750	0.8750	99
Jul 9, 2024	0.8650	0.8775	0.8650	0.8775	0.8775	409
Jul 8, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	20
Jul 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5
Jul 4, 2024	0.8250	0.8550	0.8250	0.8550	0.8550	8,230
Jul 3, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jul 2, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	4,720
Jul 1, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	600
Jun 28, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	5,927
Jun 26, 2024	0.8900	0.8950	0.8900	0.8950	0.8950	538
Jun 25, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jun 24, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	6,366
Jun 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	14,590
Jun 20, 2024	0.8800	0.8850	0.8800	0.8800	0.8800	761
Jun 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 17, 2024	0.9000	0.9300	0.8950	0.9300	0.9300	6,951
Jun 14, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	6,000
Jun 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jun 12, 2024	0.9550	0.9600	0.9400	0.9400	0.9400	25,053
Jun 11, 2024	0.9950	1.0000	0.9700	0.9700	0.9700	44,544
Jun 7, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	20,000
Jun 6, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	5,000
Jun 5, 2024	0.8800	0.8850	0.8550	0.8550	0.8550	8,112
Jun 4, 2024	0.8700	0.8750	0.8700	0.8750	0.8750	3,304
Jun 3, 2024	0.8950	0.9050	0.8950	0.9050	0.9050	6,716
May 31, 2024	0.8800	0.9000	0.8700	0.9000	0.9000	37,734
May 30, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	5
May 29, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	24,154
May 28, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
May 27, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	898
May 24, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	2
May 23, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	3,247
May 22, 2024	0.8900	0.9000	0.8750	0.8950	0.8950	31,560

CVV.AX Caravel Minerals Limited

0.1670

+3.09%

AR1.AX Austral Resources Australia Ltd

0.1600

0.00%

CSC.AX CAPSTONE CDI 1:1 [CSC]

7.65

+2.96%

CPO.AX Culpeo Minerals Limited

0.0110

-8.33%

CYM.AX Cyprium Metals Limited

0.0220

0.00%

MAC.AX MAC Copper Limited

15.25

-1.29%

HGO.AX Hillgrove Resources Limited

0.0360

-2.70%

NTM.AX NT Minerals Limited

0.0020

0.00%

SLM.AX Solis Minerals Ltd.

0.0830

+7.79%

ALM.AX Alma Metals Limited

0.0040

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GreenX Metals Limited (GRX.AX)

Related Tickers